Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moneta Porcupine Min (TSX: ME )

N/A UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 0.3150 0.3250 0.2800 0.3100 575,300 -0.03(-8.82%)
Nov 27, 2009 0.3300 0.3400 0.3100 0.3400 243,200 -0.01(-2.86%)
Nov 26, 2009 0.3250 0.3500 0.3250 0.3500 216,950 +0.00(+0.00%)
Nov 25, 2009 0.3200 0.3500 0.3150 0.3500 533,053 +0.03(+9.37%)
Nov 24, 2009 0.3400 0.3500 0.3200 0.3200 871,500 -0.02(-5.88%)
Nov 23, 2009 0.3300 0.3500 0.3300 0.3400 636,500 +0.04(+13.33%)
Nov 20, 2009 0.3350 0.3350 0.2900 0.3000 741,470 -0.04(-10.45%)
Nov 19, 2009 0.3100 0.3500 0.3000 0.3350 603,900 +0.02(+4.69%)
Nov 18, 2009 0.3500 0.3500 0.3100 0.3200 695,570 -0.03(-8.57%)
Nov 17, 2009 0.2800 0.3500 0.2750 0.3500 1,282,900 +0.07(+25.00%)
Nov 16, 2009 0.2450 0.2900 0.2450 0.2800 917,600 +0.03(+12.00%)
Nov 13, 2009 0.2300 0.2500 0.2200 0.2500 253,000 +0.03(+13.64%)
Nov 12, 2009 0.2200 0.2300 0.2150 0.2200 159,565 -0.01(-2.22%)
Nov 11, 2009 0.2350 0.2350 0.2150 0.2250 780,600 +0.00(+0.00%)
Nov 10, 2009 0.2450 0.2600 0.2100 0.2250 432,063 -0.01(-6.25%)
Nov 09, 2009 0.2550 0.2600 0.2300 0.2400 777,179 -0.01(-2.04%)
Nov 06, 2009 0.2050 0.2700 0.2050 0.2450 1,552,954 +0.05(+28.95%)
Nov 05, 2009 0.1900 0.2000 0.1900 0.1900 251,912 -0.01(-5.00%)
Nov 04, 2009 0.1900 0.2000 0.1900 0.2000 218,000 +0.01(+2.56%)
Nov 03, 2009 0.1800 0.1950 0.1800 0.1950 540,250 +0.02(+11.43%)
Nov 02, 2009 0.1750 0.1750 0.1750 0.1750 41,000 +0.00(+2.94%)
Oct 30, 2009 0.1800 0.1800 0.1700 0.1700 170,500 -0.01(-5.56%)
Oct 29, 2009 0.1750 0.1800 0.1750 0.1800 229,500 +0.01(+2.86%)
Oct 28, 2009 0.1900 0.1900 0.1750 0.1750 189,500 -0.01(-5.41%)
Oct 27, 2009 0.1900 0.2000 0.1850 0.1850 162,300 -0.01(-5.13%)
Oct 26, 2009 0.1900 0.1950 0.1900 0.1950 85,000 -0.01(-2.50%)
Oct 23, 2009 0.1850 0.2000 0.1850 0.2000 265,585 +0.01(+2.56%)
Oct 22, 2009 0.1750 0.1950 0.1750 0.1950 405,000 +0.01(+5.41%)
Oct 21, 2009 0.1800 0.1850 0.1700 0.1850 123,500 +0.01(+5.71%)
Oct 20, 2009 0.1700 0.1750 0.1700 0.1750 46,500 +0.00(+2.94%)
Oct 19, 2009 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Oct 16, 2009 0.1700 0.1750 0.1700 0.1750 41,000 +0.00(+0.00%)
Oct 15, 2009 0.1700 0.1750 0.1700 0.1750 42,088 +0.00(+0.00%)
Oct 14, 2009 0.1900 0.1900 0.1750 0.1750 44,000 -0.01(-2.78%)
Oct 13, 2009 0.1950 0.1950 0.1750 0.1800 191,631 +0.00(+0.00%)
Oct 09, 2009 0.1750 0.1900 0.1600 0.1800 428,930 +0.00(+0.00%)
Oct 08, 2009 0.1700 0.1800 0.1700 0.1800 128,060 +0.02(+12.50%)
Oct 07, 2009 0.1650 0.1650 0.1600 0.1600 11,000 +0.01(+6.67%)
Oct 06, 2009 0.1650 0.1700 0.1500 0.1500 176,000 -0.01(-6.25%)
Oct 05, 2009 0.1500 0.1600 0.1500 0.1600 61,500 +0.01(+3.23%)
Oct 02, 2009 0.1500 0.1700 0.1500 0.1550 33,000 +0.00(+0.00%)
Oct 01, 2009 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Sep 30, 2009 0.1550 0.1600 0.1500 0.1600 41,000 +0.01(+3.23%)
Sep 29, 2009 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Sep 28, 2009 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Sep 25, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 24, 2009 0.1600 0.1600 0.1550 0.1550 27,000 +0.00(+0.00%)
Sep 23, 2009 0.1600 0.1600 0.1550 0.1550 43,000 -0.02(-8.82%)
Sep 22, 2009 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Sep 21, 2009 0.1600 0.1700 0.1600 0.1700 22,500 +0.02(+9.68%)
Sep 18, 2009 0.1750 0.1750 0.1550 0.1550 39,389 +0.01(+3.33%)
Sep 17, 2009 0.1800 0.1800 0.1500 0.1500 97,745 -0.02(-14.29%)
Sep 16, 2009 0.1800 0.1800 0.1700 0.1750 117,705 -0.01(-2.78%)
Sep 15, 2009 0.1700 0.1800 0.1600 0.1800 135,000 +0.01(+2.86%)
Sep 14, 2009 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 11, 2009 0.1550 0.1750 0.1550 0.1750 82,860 +0.02(+16.67%)
Sep 10, 2009 0.1550 0.1600 0.1500 0.1500 72,500 +0.00(+0.00%)
Sep 09, 2009 0.1500 0.1500 0.1500 0.1500 1,750 +0.00(+0.00%)
Sep 08, 2009 0.1600 0.1600 0.1500 0.1500 40,450 -0.01(-6.25%)
Sep 04, 2009 0.1550 0.1600 0.1550 0.1600 16,500 +0.01(+6.67%)
Sep 03, 2009 0.1600 0.1600 0.1500 0.1500 21,000 -0.01(-6.25%)
Sep 02, 2009 0.1500 0.1600 0.1500 0.1600 82,000 +0.01(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.